Historical price from May 21, 2018 to Aug 17, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (18/07/2018 to 02/08/2018) |
53.75 | 57.00 | 53.75 | 55.50 | 47,882,200 |
| Previous 4 weeks (19/06/2018 to 17/07/2018) |
52.50 | 54.50 | 49.25 | 53.50 | 138,928,000 |
| Daily Historical Data | |||||
| 17/08/2018 | 55.25 | 57.00 | 55.25 | 56.50 | 4,902,500 |
| 16/08/2018 | 54.25 | 55.50 | 53.75 | 55.25 | 4,004,200 |
| 15/08/2018 | 55.00 | 55.50 | 54.00 | 54.00 | 7,160,400 |
| 14/08/2018 | 55.75 | 56.00 | 54.00 | 55.00 | 6,397,100 |
| 10/08/2018 | 56.75 | 57.00 | 55.75 | 56.25 | 4,158,600 |
| 09/08/2018 | 56.00 | 57.50 | 56.00 | 56.75 | 8,733,700 |
| 08/08/2018 | 55.50 | 56.00 | 55.50 | 56.00 | 2,937,100 |
| 07/08/2018 | 55.50 | 56.00 | 55.25 | 55.50 | 3,660,700 |
| 06/08/2018 | 56.00 | 56.25 | 54.75 | 55.50 | 6,885,600 |
| 03/08/2018 | 55.50 | 56.25 | 55.50 | 55.50 | 3,044,200 |
| 02/08/2018 | 56.00 | 56.00 | 55.50 | 55.50 | 3,802,600 |
| 01/08/2018 | 57.00 | 57.00 | 55.50 | 56.00 | 6,913,600 |
| 31/07/2018 | 56.25 | 57.00 | 55.75 | 57.00 | 4,420,500 |
| 26/07/2018 | 55.75 | 56.50 | 55.50 | 56.50 | 6,347,400 |
| 25/07/2018 | 55.00 | 56.00 | 55.00 | 55.50 | 5,871,500 |
| 24/07/2018 | 55.00 | 55.00 | 54.25 | 54.75 | 3,130,100 |
| 23/07/2018 | 55.00 | 55.25 | 54.25 | 55.00 | 3,008,500 |
| 20/07/2018 | 54.00 | 55.50 | 54.00 | 55.25 | 7,933,600 |
| 19/07/2018 | 54.50 | 54.50 | 54.00 | 54.00 | 1,222,500 |
| 18/07/2018 | 53.75 | 54.75 | 53.75 | 54.25 | 5,231,900 |
| 17/07/2018 | 53.00 | 54.00 | 53.00 | 53.50 | 3,536,700 |
| 16/07/2018 | 53.50 | 53.75 | 52.50 | 53.00 | 3,540,500 |
| 13/07/2018 | 53.50 | 54.50 | 53.50 | 53.75 | 4,831,000 |
| 12/07/2018 | 53.50 | 54.00 | 53.00 | 53.50 | 4,667,600 |
| 11/07/2018 | 52.50 | 53.75 | 52.00 | 53.25 | 6,705,900 |
| 10/07/2018 | 52.75 | 53.25 | 52.25 | 53.00 | 5,226,400 |
| 09/07/2018 | 53.50 | 53.50 | 52.50 | 52.75 | 5,556,900 |
| 06/07/2018 | 51.25 | 53.75 | 51.25 | 53.50 | 9,617,900 |
| 05/07/2018 | 51.75 | 52.25 | 51.25 | 51.25 | 5,079,500 |
| 04/07/2018 | 52.00 | 52.25 | 51.25 | 51.75 | 6,213,500 |
| 03/07/2018 | 50.75 | 53.00 | 50.75 | 52.25 | 7,307,300 |
| 29/06/2018 | 50.75 | 51.50 | 50.00 | 50.50 | 6,275,000 |
| 28/06/2018 | 50.25 | 51.50 | 49.75 | 50.50 | 9,463,500 |
| 27/06/2018 | 51.50 | 52.50 | 49.75 | 50.50 | 8,495,800 |
| 26/06/2018 | 50.50 | 52.00 | 50.00 | 51.50 | 4,432,100 |
| 25/06/2018 | 51.00 | 52.00 | 50.25 | 50.50 | 4,457,100 |
| 22/06/2018 | 52.00 | 52.25 | 51.25 | 51.50 | 2,911,400 |
| 21/06/2018 | 54.00 | 54.00 | 50.50 | 51.25 | 10,119,000 |
| 20/06/2018 | 52.00 | 54.50 | 51.75 | 53.75 | 7,581,900 |
| 19/06/2018 | 52.50 | 53.00 | 49.25 | 52.50 | 22,909,000 |
| 18/06/2018 | 55.25 | 55.25 | 53.25 | 53.75 | 4,287,000 |
| 15/06/2018 | 55.50 | 55.75 | 54.75 | 55.25 | 6,060,000 |
| 14/06/2018 | 55.00 | 55.50 | 54.50 | 55.50 | 5,895,200 |
| 13/06/2018 | 54.75 | 55.75 | 54.75 | 55.25 | 4,963,600 |
| 12/06/2018 | 55.50 | 55.75 | 54.50 | 54.75 | 7,368,000 |
| 11/06/2018 | 55.50 | 55.75 | 53.75 | 54.50 | 5,235,800 |
| 08/06/2018 | 55.75 | 56.00 | 55.00 | 55.50 | 2,109,300 |
| 07/06/2018 | 55.75 | 56.75 | 55.75 | 56.00 | 3,171,900 |
| 06/06/2018 | 55.50 | 56.50 | 55.00 | 55.75 | 5,003,200 |
| 05/06/2018 | 53.75 | 55.25 | 53.50 | 55.25 | 5,958,200 |
| 04/06/2018 | 55.25 | 55.75 | 53.25 | 54.00 | 8,516,800 |
| 01/06/2018 | 56.50 | 56.50 | 55.00 | 55.25 | 8,953,800 |
| 31/05/2018 | 57.00 | 57.50 | 56.75 | 57.00 | 5,021,300 |
| 30/05/2018 | 57.50 | 58.25 | 56.75 | 57.00 | 5,494,500 |
| 28/05/2018 | 57.75 | 58.50 | 57.50 | 58.00 | 3,182,100 |
| 25/05/2018 | 57.00 | 57.75 | 56.50 | 57.75 | 4,982,500 |
| 24/05/2018 | 57.50 | 57.50 | 56.50 | 57.00 | 5,564,800 |
| 23/05/2018 | 58.00 | 58.50 | 57.50 | 58.00 | 3,068,800 |
| 22/05/2018 | 59.00 | 59.00 | 57.50 | 58.00 | 7,423,800 |
| 21/05/2018 | 58.00 | 59.50 | 58.00 | 59.25 | 6,245,000 |
Remark : Volume from SET main board.